We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 3.33333333333 | 0.3 | 0.31 | 0.29 | 76807 | 0.29857822 | CS |
| 4 | -0.03 | -8.82352941176 | 0.34 | 0.34 | 0.29 | 98321 | 0.31010039 | CS |
| 12 | -0.015 | -4.61538461538 | 0.325 | 0.375 | 0.29 | 170460 | 0.31977802 | CS |
| 26 | 0.015 | 5.08474576271 | 0.295 | 0.385 | 0.275 | 134950 | 0.31976133 | CS |
| 52 | -0.085 | -21.5189873418 | 0.395 | 0.395 | 0.26 | 131122 | 0.32225879 | CS |
| 156 | -0.005 | -1.5873015873 | 0.315 | 0.57 | 0.23 | 165908 | 0.37246633 | CS |
| 260 | 0.27 | 675 | 0.04 | 0.57 | 0.03 | 257892 | 0.25654927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717191600 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.3 | 109236 |
| 1717105200 | 0.305 | 0.01 | 3.39 | 0.3 | 0.305 | 0.29 | 48500 |
| 1717018800 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 40000 |
| 1716932400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 170203 |
| 1716846000 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 72833 |
| 1716586800 | 0.305 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 52500 |
| 1716500400 | 0.305 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 64650 |
| 1716414000 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 32300 |
| 1716327600 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.305 | 115028 |
| 1715982000 | 0.32 | 0.01 | 3.23 | 0.31 | 0.325 | 0.31 | 84620 |
| 1715895600 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.3 | 113211 |
| 1715809200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 83500 |
| 1715722800 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.3 | 245700 |
| 1715636400 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 79900 |
| 1715377200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 29237 |
| 1715290800 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 3500 |
| 1715204400 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 58300 |
| 1715118000 | 0.31 | -0.015 | -4.62 | 0.315 | 0.32 | 0.31 | 240000 |
| 1715031600 | 0.325 | -0.005 | -1.52 | 0.34 | 0.34 | 0.32 | 275012 |
| 1714772400 | 0.33 | -0.02 | -5.71 | 0.34 | 0.34 | 0.33 | 59103 |
| 1714686000 | 0.35 | 0.02 | 6.06 | 0.3449999 | 0.35 | 0.34 | 196258 |
| 1714599600 | 0.33 | 0 | 0.00 | 0.335 | 0.35 | 0.33 | 127123 |
| 1714513200 | 0.33 | -0.005 | -1.49 | 0.3449999 | 0.3449999 | 0.33 | 231056 |
| 1714426800 | 0.335 | -0.005 | -1.47 | 0.335 | 0.3449999 | 0.335 | 69668 |
| 1714167600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1714081200 | 0.34 | 0.005 | 1.49 | 0.34 | 0.3449999 | 0.335 | 186355 |
| 1713994800 | 0.335 | 0.025 | 8.06 | 0.32 | 0.34 | 0.32 | 572463 |
| 1713908400 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 604856 |
| 1713822000 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.31 | 394350 |
| 1713562800 | 0.315 | 0.015 | 5.00 | 0.305 | 0.32 | 0.3 | 118000 |
| 1713476400 | 0.3 | 0.005 | 1.69 | 0.34 | 0.34 | 0.295 | 880750 |
| 1713390000 | 0.295 | -0.005 | -1.67 | 0.31 | 0.31 | 0.29 | 197180 |
| 1713303600 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.3 | 145000 |
| 1713217200 | 0.315 | 0.005 | 1.61 | 0.31 | 0.32 | 0.31 | 227151 |
| 1712958000 | 0.31 | 0.015 | 5.08 | 0.3 | 0.335 | 0.295 | 762365 |
| 1712871600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 19000 |
| 1712785200 | 0.295 | -0.025 | -7.81 | 0.315 | 0.315 | 0.29 | 272100 |
| 1712698800 | 0.32 | 0.005 | 1.59 | 0.32 | 0.325 | 0.31 | 210988 |
| 1712612400 | 0.315 | -0.025 | -7.35 | 0.3449999 | 0.3449999 | 0.315 | 281800 |
| 1712353200 | 0.34 | 0.015 | 4.62 | 0.335 | 0.3449999 | 0.325 | 178383 |
| 1712266800 | 0.325 | -0.015 | -4.41 | 0.34 | 0.35 | 0.325 | 155015 |
| 1712180400 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.335 | 726688 |
| 1712094000 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.335 | 86200 |
| 1712007600 | 0.33 | -0.01 | -2.94 | 0.3449999 | 0.3449999 | 0.33 | 93500 |
| 1711662000 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.335 | 65000 |
| 1711575600 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 13462 |
| 1711489200 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 18500 |
| 1711402800 | 0.335 | 0 | 0.00 | 0.335 | 0.35 | 0.33 | 42067 |
| 1711143600 | 0.335 | 0.005 | 1.52 | 0.33 | 0.3449999 | 0.33 | 36411 |
| 1711057200 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 119920 |
| 1710970800 | 0.335 | 0.005 | 1.52 | 0.34 | 0.34 | 0.335 | 44500 |
| 1710884400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.35 | 0.33 | 26281 |
| 1710798000 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 23512 |
| 1710538800 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 16000 |
| 1710452400 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 185200 |
| 1710366000 | 0.355 | 0.005 | 1.43 | 0.36 | 0.37 | 0.355 | 96096 |
| 1710279600 | 0.35 | -0.005 | -1.41 | 0.37 | 0.37 | 0.35 | 105824 |
| 1710193200 | 0.355 | 0.02 | 5.97 | 0.33 | 0.375 | 0.33 | 256525 |
| 1709937600 | 0.335 | 0.015 | 4.69 | 0.325 | 0.335 | 0.325 | 62600 |
| 1709851200 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.32 | 50894 |
| 1709764800 | 0.335 | 0.015 | 4.69 | 0.33 | 0.335 | 0.33 | 82500 |
| 1709678400 | 0.32 | 0.005 | 1.59 | 0.315 | 0.325 | 0.315 | 118877 |
| 1709592000 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.295 | 137500 |
| 1709332800 | 0.31 | 0.015 | 5.08 | 0.3 | 0.31 | 0.29 | 111700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
